Strategy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 470.00 | 500.86 | 464.50 | 498.14 | 49.773 | 93,810 |
| 2024-01-25 | 455.00 | 463.31 | 445.99 | 456.08 | 45.571 | 38,910 |
| 2024-01-24 | 460.79 | 462.00 | 447.00 | 447.08 | 44.672 | 28,000 |
| 2024-01-23 | 465.21 | 465.21 | 439.05 | 450.15 | 44.978 | 224,900 |
| 2024-01-22 | 463.59 | 483.15 | 455.31 | 465.70 | 46.532 | 42,570 |
| 2024-01-19 | 491.98 | 491.98 | 465.11 | 481.57 | 48.118 | 36,020 |
| 2024-01-18 | 505.51 | 521.62 | 478.33 | 484.73 | 48.434 | 119,790 |
| 2024-01-17 | 475.81 | 488.95 | 474.23 | 488.30 | 48.790 | 49,100 |
| 2024-01-16 | 477.86 | 489.42 | 467.04 | 478.37 | 47.798 | 107,950 |
| 2024-01-15 | 487.27 | 487.27 | 487.27 | 487.27 | 48.687 | 0 |
| 2024-01-12 | 535.00 | 535.10 | 486.00 | 487.27 | 48.687 | 199,290 |
| 2024-01-11 | 595.00 | 610.98 | 530.46 | 545.96 | 54.552 | 172,860 |
| 2024-01-10 | 563.00 | 585.99 | 553.50 | 584.38 | 58.390 | 55,440 |
| 2024-01-09 | 600.00 | 602.61 | 574.00 | 582.76 | 58.229 | 138,800 |
| 2024-01-08 | 642.00 | 643.79 | 587.00 | 616.83 | 61.633 | 166,540 |
| 2024-01-05 | 662.00 | 662.00 | 634.44 | 640.69 | 64.017 | 48,900 |
| 2024-01-04 | 632.08 | 665.74 | 628.80 | 659.24 | 65.870 | 60,280 |
| 2024-01-03 | 641.50 | 657.76 | 625.11 | 630.61 | 63.010 | 151,920 |
| 2024-01-02 | 679.69 | 725.78 | 675.00 | 688.44 | 68.787 | 146,420 |
| 2023-12-29 | 675.00 | 678.80 | 617.15 | 630.50 | 62.999 | 26,770 |
| 2023-12-28 | 659.90 | 688.88 | 653.25 | 673.23 | 67.268 | 87,350 |
| 2023-12-27 | 615.51 | 664.51 | 614.43 | 660.44 | 65.990 | 38,020 |
| 2023-12-22 | 581.41 | 621.94 | 578.26 | 613.95 | 61.345 | 86,520 |
| 2023-12-21 | 588.10 | 589.91 | 575.01 | 580.37 | 57.990 | 23,550 |
| 2023-12-20 | 592.00 | 599.29 | 583.59 | 594.83 | 59.435 | 38,770 |
| 2023-12-19 | 571.90 | 590.35 | 565.80 | 572.56 | 57.209 | 49,250 |
| 2023-12-18 | 560.90 | 579.00 | 550.00 | 573.43 | 57.296 | 32,660 |
| 2023-12-15 | 590.00 | 590.00 | 564.69 | 569.13 | 56.867 | 36,860 |
| 2023-12-14 | 588.00 | 590.00 | 575.33 | 580.27 | 57.980 | 31,850 |
| 2023-12-13 | 557.11 | 573.19 | 553.01 | 571.26 | 57.080 | 25,550 |
| 2023-12-12 | 560.00 | 565.88 | 549.06 | 557.14 | 55.669 | 26,110 |
| 2023-12-11 | 573.11 | 577.26 | 548.10 | 554.97 | 55.452 | 93,320 |
| 2023-12-08 | 575.00 | 597.99 | 572.01 | 592.25 | 59.177 | 55,840 |
| 2023-12-07 | 553.52 | 578.50 | 552.16 | 563.94 | 56.348 | 35,110 |
| 2023-12-06 | 586.02 | 586.02 | 567.10 | 574.04 | 57.357 | 45,930 |
| 2023-12-05 | 567.44 | 589.49 | 564.00 | 580.81 | 58.034 | 45,200 |
| 2023-12-04 | 575.44 | 575.44 | 550.00 | 562.78 | 56.232 | 74,560 |
| 2023-12-01 | 503.53 | 529.59 | 503.53 | 521.42 | 52.100 | 66,430 |
| 2023-11-30 | 502.96 | 503.48 | 487.77 | 499.22 | 49.881 | 39,360 |
| 2023-11-29 | 505.84 | 513.03 | 496.69 | 513.03 | 51.261 | 42,640 |
| 2023-11-28 | 500.03 | 515.00 | 498.26 | 511.46 | 51.104 | 22,180 |
| 2023-11-27 | 505.66 | 514.70 | 503.10 | 508.55 | 50.814 | 35,400 |
| 2023-11-24 | 507.88 | 526.49 | 505.22 | 519.70 | 51.928 | 44,910 |
| 2023-11-23 | 506.02 | 506.02 | 506.02 | 506.02 | 50.561 | 0 |
| 2023-11-22 | 487.17 | 506.50 | 481.14 | 506.02 | 50.561 | 25,030 |
| 2023-11-21 | 506.45 | 506.45 | 485.10 | 497.48 | 49.707 | 43,040 |
| 2023-11-20 | 497.99 | 511.80 | 492.01 | 508.97 | 50.856 | 42,670 |
| 2023-11-17 | 493.00 | 494.69 | 483.58 | 492.84 | 49.244 | 31,430 |
| 2023-11-16 | 506.51 | 506.51 | 485.10 | 487.94 | 48.754 | 48,050 |
| 2023-11-15 | 486.00 | 506.30 | 481.95 | 504.69 | 50.428 | 39,430 |
| 2023-11-14 | 501.00 | 507.00 | 459.61 | 466.28 | 46.590 | 49,290 |
| 2023-11-13 | 507.01 | 507.01 | 486.15 | 497.51 | 49.710 | 41,900 |
| 2023-11-10 | 496.71 | 512.50 | 494.71 | 511.00 | 51.058 | 49,740 |
| 2023-11-09 | 483.61 | 535.11 | 482.36 | 502.22 | 50.181 | 108,250 |
| 2023-11-08 | 468.89 | 475.20 | 458.09 | 472.92 | 47.254 | 59,780 |
| 2023-11-07 | 454.00 | 471.00 | 449.00 | 468.44 | 46.805 | 36,600 |
| 2023-11-06 | 458.84 | 472.63 | 451.01 | 454.01 | 45.364 | 79,370 |
| 2023-11-03 | 438.00 | 463.84 | 438.00 | 455.63 | 45.526 | 43,760 |
| 2023-11-02 | 439.44 | 446.67 | 424.00 | 446.13 | 44.577 | 143,390 |
| 2023-11-01 | 428.57 | 430.66 | 413.53 | 422.69 | 42.235 | 42,680 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-21 | 0.3350 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.